股票概览
39
-0.99%
-0.39
39.2
开盘价
39.93
最高价
38.7
最低价
19,551
成交量
数据更新至: 2025-02-28
技术指标
39.88
MA5 (5日均线)
40.07
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 39.2 | 39.93 | 38.7 | 39 | -0.99% | 19,551 | 76,593,852 |
| 2025-02-27 | 40.28 | 41 | 39.12 | 39.39 | -2.01% | 17,428 | 69,206,412 |
| 2025-02-26 | 39.95 | 40.49 | 39.6 | 40.2 | +0.75% | 14,778 | 59,079,448 |
| 2025-02-25 | 40.38 | 40.77 | 39.5 | 39.9 | -2.44% | 19,120 | 76,609,947 |
| 2025-02-24 | 41.8 | 42.99 | 40.62 | 40.9 | -2.22% | 29,059 | 121,123,174 |
| 2025-02-21 | 41.2 | 41.99 | 40.39 | 41.83 | +0.07% | 34,256 | 140,527,244 |
| 2025-02-20 | 38.86 | 42.61 | 38.86 | 41.8 | +6.66% | 51,706 | 213,746,165 |
| 2025-02-19 | 39.08 | 40.47 | 38.75 | 39.19 | +1.27% | 23,075 | 91,013,631 |
| 2025-02-18 | 39.4 | 39.76 | 38.28 | 38.7 | -2.84% | 27,673 | 108,073,325 |
| 2025-02-17 | 38.28 | 40.9 | 38.28 | 39.83 | +5.15% | 51,589 | 204,082,883 |
| 2025-02-14 | 37.56 | 38.3 | 37.38 | 37.88 | +0.05% | 12,041 | 45,562,329 |
| 2025-02-13 | 38.23 | 38.24 | 37.53 | 37.86 | -0.97% | 14,962 | 56,627,421 |
| 2025-02-12 | 37.5 | 38.58 | 37.14 | 38.23 | +1% | 29,249 | 110,905,820 |
| 2025-02-11 | 37 | 38.4 | 36.5 | 37.85 | +1.83% | 35,822 | 135,218,624 |
| 2025-02-10 | 37.3 | 37.49 | 35.88 | 37.17 | -0.75% | 28,398 | 104,238,969 |
| 2025-02-07 | 37.59 | 38.05 | 36.86 | 37.45 | -0.5% | 25,254 | 94,620,269 |
| 2025-02-06 | 37 | 37.88 | 36.95 | 37.64 | +1.89% | 22,636 | 84,885,175 |
| 2025-02-05 | 35.59 | 37.19 | 35.26 | 36.94 | +3.97% | 25,359 | 92,511,880 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：